Mabel Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	0.23	0.23	0.23	0.23	0.23	-	5,500
Jan 7, 2026	0.23	0.23	0.23	0.23	0.23	2.22%	1,500
Dec 31, 2025	0.23	0.23	0.23	0.23	0.23	2.27%	2,501
Dec 22, 2025	0.23	0.24	0.22	0.22	0.22	-	43,000
Dec 18, 2025	0.22	0.22	0.22	0.22	0.22	-12.00%	10,000
Dec 17, 2025	0.23	0.28	0.23	0.25	0.25	-10.71%	20,009
Dec 15, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	1,000
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	-8.06%	508
Dec 8, 2025	0.31	0.32	0.31	0.31	0.31	-18.42%	52,500
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	10,500
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	60.00%	2,500
Nov 28, 2025	0.28	0.28	0.25	0.25	0.25	-10.71%	22,000
Nov 27, 2025	0.29	0.29	0.28	0.28	0.28	-	50,000
Nov 26, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	130,015
Nov 25, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	22,000
Nov 24, 2025	0.31	0.32	0.31	0.31	0.31	-	50,000
Nov 21, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	85,000
Nov 20, 2025	0.31	0.31	0.30	0.30	0.30	-	4,500
Nov 11, 2025	0.28	0.30	0.25	0.30	0.30	7.14%	81,000
Nov 10, 2025	0.28	0.28	0.28	0.28	0.28	-	10,000
Nov 7, 2025	0.33	0.33	0.28	0.28	0.28	-15.15%	48,500
Nov 6, 2025	0.34	0.34	0.33	0.33	0.33	-19.51%	51,000
Nov 3, 2025	0.41	0.41	0.41	0.41	0.41	-10.87%	50,286
Oct 31, 2025	0.40	0.46	0.38	0.46	0.46	-1.08%	102,500
Oct 30, 2025	0.47	0.47	0.45	0.47	0.47	-	102,000
Oct 29, 2025	0.45	0.48	0.45	0.47	0.47	3.33%	284,500
Oct 28, 2025	0.44	0.45	0.44	0.45	0.45	12.50%	25,980
Oct 24, 2025	0.41	0.41	0.40	0.40	0.40	-	11,500
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	3.90%	20,006
Oct 21, 2025	0.39	0.39	0.39	0.39	0.39	10.00%	10,000
Oct 14, 2025	0.35	0.35	0.35	0.35	0.35	-	5,500
Oct 10, 2025	0.34	0.35	0.34	0.35	0.35	-12.50%	51,500
Oct 6, 2025	0.36	0.40	0.36	0.40	0.40	12.68%	25,538
Oct 2, 2025	0.32	0.36	0.32	0.36	0.36	42.00%	50,002
Sep 29, 2025	0.25	0.25	0.25	0.25	0.25	-	13,001
Sep 26, 2025	0.25	0.25	0.25	0.25	0.25	-	8,500
Sep 25, 2025	0.25	0.25	0.25	0.25	0.25	-	7,970
Sep 24, 2025	0.25	0.25	0.25	0.25	0.25	4.17%	950
Sep 22, 2025	0.24	0.24	0.24	0.24	0.24	6.67%	25,002
Sep 18, 2025	0.24	0.24	0.22	0.23	0.23	-	25,018
Sep 17, 2025	0.23	0.23	0.23	0.23	0.23	7.14%	12,500
Sep 16, 2025	0.25	0.26	0.21	0.21	0.21	5.00%	81,000
Sep 15, 2025	0.34	0.34	0.20	0.20	0.20	-39.39%	34,528
Sep 12, 2025	0.33	0.35	0.31	0.33	0.33	10.00%	75,000
Sep 11, 2025	0.31	0.31	0.30	0.30	0.30	-	21,000
Sep 10, 2025	0.30	0.30	0.30	0.30	0.30	-	31,000
Sep 9, 2025	0.27	0.30	0.26	0.30	0.30	11.11%	30,500
Sep 8, 2025	0.20	0.27	0.20	0.27	0.27	8.00%	52,000
Sep 5, 2025	0.29	0.40	0.24	0.25	0.25	-	131,765
Sep 4, 2025	0.26	0.26	0.24	0.25	0.25	8.70%	44,500